U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
595.30-1.85 (-0.31%)
Al cierre: 04:00PM EDT
601.99 +6.69 (+1.12%)
Fuera de horario: 06:11PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO260116C002200002024-05-14 2:01PM EDT220.00386.90390.00397.000.00-13166.94%
TMO260116C002800002024-02-16 2:59PM EDT280.00297.65325.00334.000.00-1153.29%
TMO260116C003000002023-12-05 10:30AM EDT300.00229.000.000.000.00--10.00%
TMO260116C003300002024-05-01 3:00PM EDT330.00280.55290.00299.000.00-1151.43%
TMO260116C003400002024-01-08 11:31AM EDT340.00235.00246.00253.900.00--10.00%
TMO260116C003800002023-12-13 11:46AM EDT380.00171.50203.10212.800.00-330.00%
TMO260116C004000002024-02-08 1:08PM EDT400.00192.00235.00244.000.00-4549.17%
TMO260116C004100002023-11-27 11:26AM EDT410.00145.75171.00181.000.00-110.00%
TMO260116C004200002024-01-31 4:38PM EDT420.00174.20200.40208.900.00-2237.87%
TMO260116C004300002023-10-26 10:48AM EDT430.00102.00129.20136.200.00--00.00%
TMO260116C004400002023-12-19 11:57AM EDT440.00150.10162.10169.600.00-1024.32%
TMO260116C004500002023-11-10 11:12AM EDT450.0084.38112.00120.900.00-220.00%
TMO260116C004600002023-11-02 3:20PM EDT460.0085.68113.30119.400.00--10.00%
TMO260116C004700002023-11-09 12:29PM EDT470.0082.90100.00109.000.00-2500.00%
TMO260116C004800002023-12-27 2:09PM EDT480.00129.10137.00142.500.00-1025.59%
TMO260116C004900002024-03-06 1:46PM EDT490.00166.25152.00159.900.00-1035.63%
TMO260116C005000002024-02-20 3:26PM EDT500.00125.50146.00155.000.00-48235.94%
TMO260116C005100002023-10-17 3:40PM EDT510.0090.0073.7079.000.00-120.00%
TMO260116C005200002024-02-13 2:12PM EDT520.00106.60135.00143.000.00-2735.49%
TMO260116C005300002024-02-01 12:34PM EDT530.00101.03124.00130.300.00-1432.73%
TMO260116C005400002024-04-24 10:07AM EDT540.00121.75125.50133.900.00-1635.88%
TMO260116C005500002024-04-22 3:47PM EDT550.0095.68119.00128.000.00-11035.51%
TMO260116C005600002024-01-31 1:48PM EDT560.0087.57105.90112.600.00-1831.79%
TMO260116C005700002024-05-13 11:33AM EDT570.00109.80107.70115.000.00-12934.22%
TMO260116C005800002024-05-07 10:04AM EDT580.0088.50101.80108.400.00-111333.48%
TMO260116C005900002024-05-07 10:04AM EDT590.0083.4096.70102.300.00-12432.88%
TMO260116C006000002024-05-16 12:04PM EDT600.0097.4090.1097.000.00-14032.50%
TMO260116C006100002024-05-16 12:04PM EDT610.0092.0084.5092.000.00-1732.18%
TMO260116C006200002024-05-16 12:04PM EDT620.0086.7079.7086.300.00-1631.58%
TMO260116C006300002024-01-25 3:46PM EDT630.0057.3564.0067.600.00-13126.69%
TMO260116C006400002024-01-31 4:21PM EDT640.0052.5065.6071.400.00-1629.11%
TMO260116C006500002024-05-15 12:54PM EDT650.0073.3066.3071.900.00-31430.40%
TMO260116C006600002024-04-09 1:18PM EDT660.0065.0052.8060.000.00-1427.58%
TMO260116C006700002024-03-18 9:36AM EDT670.0061.1141.2048.900.00-11624.94%
TMO260116C006800002023-11-13 3:36PM EDT680.0016.5029.5035.300.00-1121.29%
TMO260116C006900002023-12-20 11:30AM EDT690.0037.3041.0044.900.00--425.50%
TMO260116C007000002024-04-22 1:38PM EDT700.0036.0047.1051.900.00-21228.77%
TMO260116C007100002024-05-13 9:35AM EDT710.0044.4044.1050.000.00-22229.02%
TMO260116C007200002024-05-16 9:38AM EDT720.0043.3040.7047.000.00-1328.84%
TMO260116C007400002024-05-16 1:20PM EDT740.0038.3034.6041.000.00-21728.36%
TMO260116C007600002024-04-10 10:50AM EDT760.0031.8029.6033.100.00-1226.97%
TMO260116C007800002024-05-03 12:35PM EDT780.0024.1524.8028.500.00-151826.58%
TMO260116C008000002024-03-25 2:01PM EDT800.0019.5520.6024.200.00-1526.12%
TMO260116C008200002024-05-17 3:27PM EDT820.0018.4017.8021.70-1.60-8.00%981,08426.26%
TMO260116C008800002024-05-09 12:21PM EDT880.008.009.9013.800.00-1125.61%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO260116P002200002024-04-16 2:48PM EDT220.002.000.001.450.00-41038.39%
TMO260116P002300002024-05-17 3:28PM EDT230.001.500.004.90+0.05+3.45%2845.97%
TMO260116P002400002024-05-07 1:48PM EDT240.001.600.009.600.00-4851.60%
TMO260116P002500002024-05-17 3:36PM EDT250.000.050.053.60-2.25-97.83%41839.74%
TMO260116P002600002024-05-14 11:27AM EDT260.002.450.504.400.00-21939.72%
TMO260116P002700002024-05-17 1:47PM EDT270.002.301.104.70+1.00+76.92%22738.65%
TMO260116P002800002024-05-17 1:47PM EDT280.002.410.704.40-1.59-39.75%21836.56%
TMO260116P002900002024-05-08 2:27PM EDT290.003.000.805.300.00-41236.52%
TMO260116P003000002024-05-09 3:12PM EDT300.003.000.004.700.00-2734.11%
TMO260116P003100002024-05-17 3:09PM EDT310.003.001.855.90+0.90+42.86%28334.43%
TMO260116P003200002024-05-15 3:08PM EDT320.002.611.506.000.00-2433.14%
TMO260116P003300002024-04-18 9:30AM EDT330.007.101.406.700.00-13732.61%
TMO260116P003400002024-05-06 2:52PM EDT340.005.001.607.300.00-21531.91%
TMO260116P003500002024-04-23 11:08AM EDT350.006.701.857.800.00-1431.08%
TMO260116P003600002024-04-16 10:37AM EDT360.009.702.708.200.00-13130.13%
TMO260116P003700002024-04-23 11:08AM EDT370.008.504.307.100.00-1727.73%
TMO260116P003800002024-05-16 11:22AM EDT380.006.505.508.900.00-1728.15%
TMO260116P003900002024-05-16 11:05AM EDT390.007.505.9010.300.00-131228.04%
TMO260116P004000002024-05-10 12:51PM EDT400.008.506.909.600.00-16026.18%
TMO260116P004100002024-03-27 10:53AM EDT410.0011.4011.3013.200.00-1327.56%
TMO260116P004200002024-04-23 3:02PM EDT420.0014.038.9011.600.00-16825.15%
TMO260116P004300002024-01-30 11:35AM EDT430.0019.6115.1016.600.00-11127.08%
TMO260116P004400002024-04-25 1:39PM EDT440.0017.5011.4017.000.00-158925.97%
TMO260116P004500002024-05-16 12:04PM EDT450.0014.9013.1017.500.00-16424.92%
TMO260116P004600002024-05-16 12:04PM EDT460.0016.6014.6018.100.00-11,54523.92%
TMO260116P004700002024-05-16 12:04PM EDT470.0018.3016.1019.900.00-17423.53%
TMO260116P004800002024-05-16 1:07PM EDT480.0019.5015.3022.400.00-3923.40%
TMO260116P004900002024-05-16 12:24PM EDT490.0022.0020.0024.700.00-11023.09%
TMO260116P005000002024-05-16 12:29PM EDT500.0024.4020.4026.600.00-11622.54%
TMO260116P005100002024-05-16 12:29PM EDT510.0026.7022.9030.700.00-14722.84%
TMO260116P005200002024-05-16 12:20PM EDT520.0029.4025.6032.500.00-13022.11%
TMO260116P005300002024-05-16 12:20PM EDT530.0032.2027.7035.700.00-12121.87%
TMO260116P005400002024-05-16 12:16PM EDT540.0035.3030.6037.300.00-22920.97%
TMO260116P005500002024-05-16 12:06PM EDT550.0038.6035.8041.500.00-11820.95%
TMO260116P005600002024-05-16 12:06PM EDT560.0041.9038.8044.700.00-2720.50%
TMO260116P005700002024-05-16 12:07PM EDT570.0045.3041.9047.800.00-217619.94%
TMO260116P005800002024-05-16 12:15PM EDT580.0048.6045.8052.000.00-2319.68%
TMO260116P005900002024-05-16 12:23PM EDT590.0052.3049.6052.300.00-110318.05%
TMO260116P006000002024-03-08 12:43PM EDT600.0056.8262.7069.900.00-31022.04%
TMO260116P006100002024-03-20 9:54AM EDT610.0068.4087.2092.900.00--2827.67%
TMO260116P006400002024-03-13 3:27PM EDT640.0078.7794.10102.000.00--124.54%
TMO260116P006500002024-03-11 10:15AM EDT650.0087.1989.0097.000.00-1120.71%
TMO260116P007600002024-03-28 11:56AM EDT760.00181.00181.00191.000.00-4024.41%